Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 29.48 | 0.32 | 1.10% | 29.38 | 29.52 | 29.36 | 18,109,471 |
| May 03 2024 | 29.16 | 0.26 | 0.90% | 29.34 | 29.52 | 29.08 | 21,428,927 |
| May 02 2024 | 28.90 | 0.24 | 0.84% | 28.95 | 29.01 | 28.66 | 19,484,329 |
| May 01 2024 | 28.66 | 0.25 | 0.88% | 28.40 | 29.07 | 28.36 | 30,432,730 |
| Apr 30 2024 | 28.41 | -0.49 | -1.70% | 28.80 | 28.87 | 28.39 | 23,182,638 |
| Apr 29 2024 | 28.90 | 0.07 | 0.24% | 28.84 | 29.06 | 28.83 | 22,276,146 |
| Apr 26 2024 | 28.83 | 0.35 | 1.23% | 28.62 | 29.07 | 28.57 | 26,083,582 |
| Apr 25 2024 | 28.48 | -0.22 | -0.77% | 28.50 | 28.70 | 28.37 | 33,506,132 |
| Apr 24 2024 | 28.70 | -0.25 | -0.86% | 28.81 | 28.81 | 28.42 | 25,292,902 |
| Apr 23 2024 | 28.95 | 0.44 | 1.54% | 28.41 | 29.05 | 28.32 | 27,467,962 |
| Apr 22 2024 | 28.51 | 0.22 | 0.78% | 28.38 | 28.65 | 28.26 | 21,285,546 |
| Apr 19 2024 | 28.29 | 0.35 | 1.25% | 27.90 | 28.34 | 27.90 | 17,640,421 |
| Apr 18 2024 | 27.94 | 0.18 | 0.65% | 27.89 | 28.13 | 27.76 | 19,763,560 |
| Apr 17 2024 | 27.76 | 0.16 | 0.58% | 27.78 | 27.99 | 27.70 | 15,246,948 |
| Apr 16 2024 | 27.60 | -0.30 | -1.08% | 27.83 | 27.83 | 27.42 | 25,588,437 |
| Apr 15 2024 | 27.90 | -0.47 | -1.66% | 28.47 | 28.62 | 27.67 | 25,185,693 |
| Apr 12 2024 | 28.37 | -0.30 | -1.05% | 28.49 | 28.67 | 28.36 | 18,034,090 |
| Apr 11 2024 | 28.67 | 0.21 | 0.74% | 28.64 | 28.73 | 28.30 | 25,799,362 |
| Apr 10 2024 | 28.46 | -1.22 | -4.11% | 29.05 | 29.09 | 28.26 | 38,558,132 |
| Apr 09 2024 | 29.68 | 0.21 | 0.71% | 29.53 | 29.69 | 29.35 | 14,002,630 |
| Apr 08 2024 | 29.47 | 0.14 | 0.48% | 29.43 | 29.50 | 29.23 | 14,907,106 |
| Apr 05 2024 | 29.33 | 0.09 | 0.31% | 29.14 | 29.40 | 29.05 | 14,176,796 |
| Apr 04 2024 | 29.24 | -0.16 | -0.54% | 29.65 | 29.84 | 29.21 | 14,103,813 |
| Apr 03 2024 | 29.40 | 0.04 | 0.14% | 29.27 | 29.47 | 29.21 | 16,995,444 |
| Apr 02 2024 | 29.36 | -0.35 | -1.18% | 29.47 | 29.72 | 29.36 | 17,253,147 |
| Apr 01 2024 | 29.71 | -0.43 | -1.43% | 30.04 | 30.04 | 29.55 | 17,837,704 |
| Mar 28 2024 | 30.14 | 0.14 | 0.47% | 29.87 | 30.14 | 29.87 | 19,961,514 |
| Mar 27 2024 | 30.00 | -0.01 | -0.03% | 29.57 | 30.00 | 29.49 | 17,878,145 |
| Mar 26 2024 | 30.01 | -0.44 | -1.44% | 30.56 | 30.56 | 30.00 | 21,506,414 |
| Mar 25 2024 | 30.45 | 0.22 | 0.73% | 30.34 | 30.61 | 30.34 | 17,481,712 |
| Mar 22 2024 | 30.23 | -0.21 | -0.69% | 30.48 | 30.56 | 30.21 | 18,685,901 |
| Mar 21 2024 | 30.44 | 0.28 | 0.93% | 30.28 | 30.57 | 30.19 | 20,672,095 |
| Mar 20 2024 | 30.16 | 0.44 | 1.48% | 29.62 | 30.29 | 29.58 | 26,040,189 |
| Mar 19 2024 | 29.72 | -0.01 | -0.03% | 29.64 | 29.89 | 29.57 | 19,521,344 |
| Mar 18 2024 | 29.73 | 0.01 | 0.03% | 29.76 | 29.89 | 29.61 | 17,113,291 |
| Mar 15 2024 | 29.72 | 0.22 | 0.75% | 29.30 | 29.84 | 29.27 | 34,526,196 |
| Mar 14 2024 | 29.50 | -0.76 | -2.51% | 30.16 | 30.22 | 29.42 | 20,251,254 |
| Mar 13 2024 | 30.26 | 0.07 | 0.23% | 30.18 | 30.40 | 30.18 | 16,933,745 |
| Mar 12 2024 | 30.19 | 0.09 | 0.30% | 30.11 | 30.24 | 29.97 | 14,521,258 |
| Mar 11 2024 | 30.10 | 0.15 | 0.50% | 29.90 | 30.22 | 29.86 | 20,084,658 |
| Mar 08 2024 | 29.95 | 0.08 | 0.27% | 30.04 | 30.37 | 29.78 | 19,795,776 |
| Mar 07 2024 | 29.87 | 0.24 | 0.81% | 29.89 | 30.05 | 29.77 | 16,117,815 |
| Mar 06 2024 | 29.63 | 0.14 | 0.47% | 29.78 | 29.85 | 29.55 | 19,748,942 |
| Mar 05 2024 | 29.49 | 0.17 | 0.58% | 29.20 | 29.64 | 29.16 | 19,107,469 |
| Mar 04 2024 | 29.32 | -0.49 | -1.64% | 29.67 | 29.73 | 29.30 | 22,634,718 |
| Mar 01 2024 | 29.81 | 0.24 | 0.81% | 29.55 | 29.85 | 29.31 | 22,370,102 |
| Feb 29 2024 | 29.57 | 0.67 | 2.32% | 29.16 | 29.59 | 29.06 | 30,420,778 |
| Feb 28 2024 | 28.90 | -0.26 | -0.89% | 28.92 | 29.07 | 28.82 | 17,777,693 |
| Feb 27 2024 | 29.16 | 0.12 | 0.41% | 29.21 | 29.27 | 28.98 | 20,981,536 |
| Feb 26 2024 | 29.04 | -0.07 | -0.24% | 29.04 | 29.29 | 28.94 | 19,768,132 |
| Feb 23 2024 | 29.11 | 0.15 | 0.52% | 29.04 | 29.24 | 28.88 | 20,358,908 |
| Feb 22 2024 | 28.96 | 0.13 | 0.45% | 29.00 | 29.20 | 28.84 | 20,816,613 |
| Feb 21 2024 | 28.83 | 0.06 | 0.21% | 28.72 | 28.91 | 28.56 | 17,040,015 |
| Feb 20 2024 | 28.77 | -0.16 | -0.55% | 28.73 | 28.91 | 28.59 | 22,196,231 |
| Feb 16 2024 | 28.93 | -0.24 | -0.82% | 29.05 | 29.24 | 28.65 | 29,283,930 |
| Feb 15 2024 | 29.17 | 0.94 | 3.33% | 28.43 | 29.32 | 28.42 | 30,709,063 |
| Feb 14 2024 | 28.23 | 0.36 | 1.29% | 28.19 | 28.34 | 28.04 | 26,422,429 |
| Feb 13 2024 | 27.87 | -1.01 | -3.50% | 28.10 | 28.20 | 27.75 | 36,127,397 |
| Feb 12 2024 | 28.88 | 0.35 | 1.23% | 28.52 | 29.04 | 28.38 | 24,342,929 |
| Feb 09 2024 | 28.53 | 0.23 | 0.81% | 28.36 | 28.56 | 28.23 | 20,375,752 |
| Feb 08 2024 | 28.30 | 0.07 | 0.25% | 28.24 | 28.51 | 28.09 | 29,383,326 |
| Feb 07 2024 | 28.23 | -0.64 | -2.22% | 28.92 | 28.92 | 27.99 | 39,287,925 |
